Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.50 | 39.27 | 38.49 | 38.54 | 824,309 | +0.12(+0.31%) |
Mar 30, 2021 | 38.12 | 39.01 | 37.88 | 38.42 | 634,341 | +0.19(+0.50%) |
Mar 29, 2021 | 39.73 | 40.77 | 37.86 | 38.23 | 1,065,916 | -1.62(-4.07%) |
Mar 26, 2021 | 38.64 | 40.07 | 38.55 | 39.85 | 1,936,400 | +1.39(+3.61%) |
Mar 25, 2021 | 37.49 | 38.87 | 37.05 | 38.46 | 1,256,981 | +0.31(+0.81%) |
Mar 24, 2021 | 40.52 | 40.89 | 37.96 | 38.15 | 1,658,137 | -2.04(-5.08%) |
Mar 23, 2021 | 43.14 | 43.22 | 39.94 | 40.19 | 938,959 | -3.40(-7.80%) |
Mar 22, 2021 | 43.63 | 44.72 | 43.50 | 43.59 | 1,047,927 | +0.09(+0.21%) |
Mar 19, 2021 | 42.55 | 43.64 | 42.00 | 43.50 | 1,442,200 | +1.12(+2.64%) |
Mar 18, 2021 | 43.98 | 44.19 | 42.11 | 42.38 | 870,364 | -2.06(-4.64%) |
Mar 17, 2021 | 43.12 | 44.68 | 42.26 | 44.44 | 1,133,562 | +0.44(+1.00%) |
Mar 16, 2021 | 44.02 | 45.20 | 43.61 | 44.00 | 782,951 | -0.21(-0.48%) |
Mar 15, 2021 | 43.73 | 45.37 | 43.55 | 44.21 | 1,380,457 | +1.13(+2.62%) |
Mar 12, 2021 | 42.23 | 43.38 | 41.38 | 43.08 | 601,700 | -0.09(-0.21%) |
Mar 11, 2021 | 43.72 | 44.08 | 42.42 | 43.17 | 1,059,764 | -0.08(-0.18%) |
Mar 10, 2021 | 43.87 | 45.40 | 42.99 | 43.25 | 1,889,429 | -0.02(-0.05%) |
Mar 09, 2021 | 42.18 | 43.91 | 41.93 | 43.27 | 1,677,904 | +2.09(+5.08%) |
Mar 08, 2021 | 41.20 | 42.38 | 40.48 | 41.18 | 1,067,761 | -0.13(-0.31%) |
Mar 05, 2021 | 40.95 | 41.89 | 39.35 | 41.31 | 1,680,400 | +0.81(+2.00%) |
Mar 04, 2021 | 41.45 | 42.60 | 39.12 | 40.50 | 1,999,175 | -1.27(-3.04%) |
Mar 03, 2021 | 41.34 | 41.87 | 40.47 | 41.77 | 1,567,561 | +0.75(+1.83%) |
Mar 02, 2021 | 41.48 | 41.99 | 40.77 | 41.02 | 2,477,052 | -1.11(-2.63%) |
Mar 01, 2021 | 40.03 | 42.48 | 39.83 | 42.13 | 1,903,939 | +2.03(+5.06%) |
Feb 26, 2021 | 40.66 | 42.18 | 39.31 | 40.10 | 2,329,500 | -0.93(-2.27%) |
Feb 25, 2021 | 43.68 | 44.31 | 40.66 | 41.03 | 1,556,883 | -2.65(-6.07%) |
Feb 24, 2021 | 43.04 | 43.81 | 41.85 | 43.68 | 2,149,790 | +0.81(+1.89%) |
Feb 23, 2021 | 43.82 | 43.82 | 41.03 | 42.87 | 2,273,734 | -2.30(-5.09%) |
Feb 22, 2021 | 46.15 | 46.39 | 44.88 | 45.17 | 1,325,381 | -1.41(-3.03%) |
Feb 19, 2021 | 47.67 | 47.99 | 46.48 | 46.58 | 1,960,800 | -0.74(-1.56%) |
Feb 18, 2021 | 45.87 | 48.81 | 44.94 | 47.32 | 2,275,319 | +1.20(+2.60%) |
Feb 17, 2021 | 46.40 | 46.57 | 44.69 | 46.12 | 1,898,714 | -1.00(-2.12%) |
Feb 16, 2021 | 48.75 | 49.20 | 46.27 | 47.12 | 2,326,808 | -2.17(-4.40%) |
Feb 12, 2021 | 47.65 | 50.50 | 46.07 | 49.29 | 2,700,200 | +2.51(+5.37%) |
Feb 11, 2021 | 45.84 | 49.93 | 45.50 | 46.78 | 3,606,564 | -0.02(-0.04%) |
Feb 10, 2021 | 53.90 | 54.29 | 45.20 | 46.80 | 7,038,453 | -6.96(-12.95%) |
Feb 09, 2021 | 48.25 | 59.58 | 48.20 | 53.76 | 18,372,272 | +5.51(+11.42%) |
Feb 08, 2021 | 40.59 | 49.99 | 38.93 | 48.25 | 15,730,567 | +11.17(+30.12%) |
Feb 05, 2021 | 37.99 | 44.90 | 35.43 | 37.08 | 16,899,100 | +10.03(+37.08%) |
Feb 04, 2021 | 27.77 | 27.77 | 26.84 | 27.05 | 1,288,546 | -0.49(-1.78%) |
Feb 03, 2021 | 27.54 | 28.06 | 27.02 | 27.54 | 1,060,023 | +0.00(+0.00%) |
Feb 02, 2021 | 28.09 | 28.23 | 27.05 | 27.54 | 1,127,686 | -0.28(-1.01%) |
Feb 01, 2021 | 27.20 | 27.85 | 26.77 | 27.82 | 1,149,450 | +0.92(+3.42%) |
Jan 29, 2021 | 26.93 | 28.50 | 26.74 | 26.90 | 1,970,800 | +0.19(+0.71%) |
Jan 28, 2021 | 29.80 | 30.14 | 26.30 | 26.71 | 2,443,966 | -3.30(-11.00%) |
Jan 27, 2021 | 29.45 | 33.80 | 29.35 | 30.01 | 9,215,226 | +0.42(+1.42%) |
Jan 26, 2021 | 26.47 | 29.80 | 26.40 | 29.59 | 3,665,125 | +3.16(+11.96%) |
Jan 25, 2021 | 25.30 | 26.71 | 25.13 | 26.43 | 1,725,562 | +1.32(+5.26%) |
Jan 22, 2021 | 25.63 | 25.96 | 24.50 | 25.11 | 1,454,700 | -0.86(-3.31%) |
Jan 21, 2021 | 25.84 | 26.02 | 25.66 | 25.97 | 778,424 | +0.14(+0.54%) |
Jan 20, 2021 | 25.61 | 25.95 | 25.59 | 25.83 | 633,856 | +0.35(+1.37%) |
Jan 19, 2021 | 25.89 | 26.32 | 25.45 | 25.48 | 1,236,825 | +0.01(+0.04%) |
Jan 15, 2021 | 25.26 | 25.68 | 25.17 | 25.47 | 914,900 | +0.15(+0.59%) |
Jan 14, 2021 | 24.54 | 25.40 | 24.31 | 25.32 | 1,233,217 | +0.94(+3.86%) |
Jan 13, 2021 | 24.32 | 24.73 | 24.30 | 24.38 | 804,192 | +0.06(+0.25%) |
Jan 12, 2021 | 23.78 | 24.39 | 23.69 | 24.32 | 804,883 | +0.64(+2.70%) |
Jan 11, 2021 | 23.53 | 24.05 | 23.48 | 23.68 | 636,489 | -0.17(-0.71%) |
Jan 08, 2021 | 24.07 | 24.33 | 23.73 | 23.85 | 676,800 | +0.04(+0.17%) |
Jan 07, 2021 | 23.16 | 24.00 | 23.16 | 23.81 | 1,074,385 | +0.72(+3.12%) |
Jan 06, 2021 | 23.00 | 23.39 | 22.77 | 23.09 | 1,772,870 | -0.05(-0.22%) |
Jan 05, 2021 | 22.25 | 23.27 | 22.25 | 23.14 | 1,490,248 | +0.91(+4.09%) |